|
|
Closing price on 12/4/2013
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
8.60 |
| Volume |
1,109,740 |
| Split-adjusted Price |
7.11 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2013
|
-0.60 / -6.52%
|
9.50
|
9.50
|
8.60
|
8.60
|
8.60
|
7.11
|
1,109,740
|
|
|
12/3/2013
|
+0.60 / +6.98%
|
8.00
|
9.20
|
8.00
|
9.20
|
9.20
|
7.60
|
3,945,330
|
|
|
12/2/2013
|
-0.60 / -6.52%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.11
|
493,860
|
|
|
11/29/2013
|
-0.60 / -6.12%
|
9.20
|
9.50
|
9.20
|
9.20
|
9.20
|
7.60
|
1,454,780
|
|
|
11/28/2013
|
-0.70 / -6.67%
|
9.80
|
10.30
|
9.80
|
9.80
|
9.80
|
8.10
|
1,497,660
|
|
|
11/27/2013
|
+0.50 / +5.00%
|
10.70
|
10.70
|
9.50
|
10.50
|
10.50
|
8.68
|
1,613,210
|
|
|
11/26/2013
|
+0.60 / +6.38%
|
9.40
|
10.00
|
9.40
|
10.00
|
10.00
|
8.26
|
1,721,220
|
|
|
11/25/2013
|
+0.60 / +6.82%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
7.77
|
1,708,440
|
|
|
11/22/2013
|
+0.50 / +6.02%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.80
|
7.27
|
1,732,240
|
|
|
11/21/2013
|
+0.30 / +3.75%
|
8.50
|
8.50
|
8.00
|
8.30
|
8.30
|
6.86
|
2,198,830
|
|
|
11/20/2013
|
+0.50 / +6.67%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
6.61
|
855,790
|
|
|
11/19/2013
|
+0.40 / +5.63%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.20
|
583,550
|
|
|
11/18/2013
|
+0.10 / +1.43%
|
6.90
|
7.30
|
6.90
|
7.10
|
7.10
|
5.87
|
1,024,190
|
|
|
11/15/2013
|
+0.40 / +6.06%
|
7.00
|
7.00
|
6.70
|
7.00
|
7.00
|
5.79
|
3,593,620
|
|
|
11/14/2013
|
+0.40 / +6.45%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.45
|
253,980
|
|
|
11/13/2013
|
+0.40 / +6.90%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.20
|
5.12
|
1,080,870
|
|
|
11/12/2013
|
-0.40 / -6.45%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.80
|
4.79
|
1,531,190
|
|
|
11/11/2013
|
+0.40 / +6.90%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
5.12
|
2,266,750
|
|
|
11/8/2013
|
+0.30 / +5.45%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.80
|
4.79
|
1,137,960
|
|
|
11/7/2013
|
+0.30 / +5.77%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.50
|
4.55
|
1,330,590
|
|
|
11/6/2013
|
+0.30 / +6.12%
|
4.90
|
5.20
|
4.90
|
5.20
|
5.20
|
4.30
|
1,441,400
|
|
|
11/5/2013
|
-0.10 / -2.00%
|
5.10
|
5.10
|
4.90
|
4.90
|
4.90
|
4.05
|
534,480
|
|
|
11/4/2013
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.80
|
5.00
|
5.00
|
4.13
|
765,020
|
|
|
11/1/2013
|
+0.10 / +2.08%
|
4.80
|
5.00
|
4.70
|
4.90
|
4.90
|
4.05
|
738,150
|
|
|
10/31/2013
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.80
|
3.97
|
590,580
|
|
|
10/30/2013
|
+0.10 / +2.08%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.90
|
4.05
|
544,480
|
|
|
10/29/2013
|
-0.10 / -2.04%
|
5.00
|
5.00
|
4.70
|
4.80
|
4.80
|
3.97
|
1,095,580
|
|
|
10/28/2013
|
0.00 / 0.00%
|
5.00
|
5.20
|
4.90
|
4.90
|
4.90
|
4.05
|
1,418,950
|
|
|
10/25/2013
|
-0.10 / -2.00%
|
5.10
|
5.20
|
4.80
|
4.90
|
4.90
|
4.05
|
1,261,160
|
|
|
10/24/2013
|
+0.30 / +6.38%
|
4.90
|
5.00
|
4.80
|
5.00
|
5.00
|
4.13
|
1,981,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|